Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.630 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.383 9.460 9.180 9.190 125,432 -0.28(-2.96%)
Mar 30, 2020 9.210 9.470 9.136 9.470 230,747 -0.13(-1.35%)
Mar 27, 2020 9.427 9.920 9.330 9.600 60,400 -0.05(-0.52%)
Mar 26, 2020 9.441 9.650 9.370 9.650 83,900 +0.54(+5.93%)
Mar 25, 2020 8.950 9.270 8.830 9.110 182,928 +0.24(+2.76%)
Mar 24, 2020 8.887 8.990 8.647 8.865 251,207 +1.10(+14.13%)
Mar 23, 2020 8.220 8.220 7.600 7.768 120,481 +0.31(+4.12%)
Mar 20, 2020 7.870 7.870 7.360 7.460 168,600 +0.51(+7.34%)
Mar 19, 2020 6.720 7.080 6.610 6.950 240,087 -0.32(-4.40%)
Mar 18, 2020 7.327 7.510 6.980 7.270 159,729 -0.48(-6.19%)
Mar 17, 2020 7.920 7.920 7.520 7.750 335,568 -0.33(-4.08%)
Mar 16, 2020 7.860 8.580 7.860 8.080 117,811 -1.08(-11.84%)
Mar 13, 2020 9.470 9.470 8.590 9.165 200,900 +0.22(+2.52%)
Mar 12, 2020 9.060 9.310 8.701 8.940 219,951 -1.19(-11.75%)
Mar 11, 2020 10.38 10.53 9.970 10.13 140,663 -0.61(-5.68%)
Mar 10, 2020 10.71 10.80 10.32 10.74 128,145 -0.21(-1.92%)
Mar 09, 2020 10.78 11.10 10.72 10.95 48,178 -0.66(-5.68%)
Mar 06, 2020 11.50 11.62 11.47 11.61 32,600 +0.02(+0.16%)
Mar 05, 2020 11.72 11.80 11.56 11.59 32,314 -0.45(-3.75%)
Mar 04, 2020 11.88 12.04 11.79 12.04 41,408 +0.26(+2.22%)
Mar 03, 2020 11.96 12.18 11.61 11.78 144,770 -0.31(-2.56%)
Mar 02, 2020 11.91 12.09 11.74 12.09 54,498 +0.39(+3.33%)
Feb 28, 2020 11.69 11.79 11.49 11.70 59,400 -0.30(-2.50%)
Feb 27, 2020 11.92 12.23 11.92 12.00 35,145 -0.41(-3.30%)
Feb 26, 2020 12.59 12.66 12.33 12.41 34,664 -0.24(-1.94%)
Feb 25, 2020 12.83 12.90 12.59 12.65 31,710 -0.29(-2.28%)
Feb 24, 2020 12.89 13.01 12.89 12.95 7,713 -0.58(-4.29%)
Feb 21, 2020 13.53 13.54 13.45 13.53 14,500 +0.00(+0.04%)
Feb 20, 2020 13.66 13.66 13.46 13.53 11,167 +0.37(+2.81%)
Feb 19, 2020 13.15 13.17 13.11 13.15 12,147 +0.01(+0.11%)
Feb 18, 2020 13.11 13.19 13.11 13.14 5,900 -0.06(-0.49%)
Feb 14, 2020 13.31 13.31 13.20 13.21 7,400 -0.08(-0.64%)
Feb 13, 2020 13.19 13.29 13.18 13.29 7,496 -0.15(-1.08%)
Feb 12, 2020 13.43 13.44 13.37 13.44 18,077 -0.07(-0.56%)
Feb 11, 2020 13.50 13.51 13.46 13.51 11,758 +0.20(+1.50%)
Feb 10, 2020 13.21 13.33 13.20 13.31 10,997 +0.22(+1.68%)
Feb 07, 2020 13.14 13.14 13.07 13.09 10,000 -0.17(-1.28%)
Feb 06, 2020 13.20 13.26 13.19 13.26 9,176 +0.19(+1.45%)
Feb 05, 2020 13.07 13.14 13.05 13.07 11,916 +0.13(+0.97%)
Feb 04, 2020 12.91 12.95 12.90 12.94 29,767 +0.13(+1.05%)
Feb 03, 2020 12.83 12.91 12.81 12.81 21,609 +0.04(+0.31%)
Jan 31, 2020 12.81 12.85 12.74 12.77 14,200 -0.28(-2.15%)
Jan 30, 2020 13.04 13.08 12.98 13.05 8,038 -0.32(-2.43%)
Jan 29, 2020 13.42 13.43 13.34 13.38 14,881 -0.14(-1.07%)
Jan 28, 2020 13.35 13.52 13.35 13.52 35,192 +0.31(+2.35%)
Jan 27, 2020 13.17 13.21 13.14 13.21 5,163 -0.27(-2.04%)
Jan 24, 2020 13.63 13.63 13.42 13.48 8,600 +0.04(+0.33%)
Jan 23, 2020 13.39 13.45 13.36 13.44 9,304 -0.15(-1.10%)
Jan 22, 2020 13.68 13.68 13.55 13.59 10,354 -0.08(-0.59%)
Jan 21, 2020 13.69 13.76 13.65 13.67 13,536 +0.21(+1.56%)
Jan 17, 2020 13.45 13.49 13.43 13.46 9,800 +0.03(+0.22%)
Jan 16, 2020 13.42 13.46 13.34 13.43 5,343 -0.10(-0.74%)
Jan 15, 2020 13.46 13.57 13.46 13.53 29,160 +0.09(+0.67%)
Jan 14, 2020 13.39 13.49 13.32 13.44 10,229 -0.40(-2.86%)
Jan 13, 2020 13.83 13.88 13.79 13.84 27,920 -0.04(-0.29%)
Jan 10, 2020 13.97 13.97 13.88 13.88 8,500 -0.09(-0.64%)
Jan 09, 2020 13.99 14.01 13.93 13.96 14,545 +0.10(+0.68%)
Jan 08, 2020 13.77 13.89 13.77 13.87 9,721 +0.12(+0.87%)
Jan 07, 2020 13.76 13.80 13.75 13.75 24,003 -0.09(-0.65%)
Jan 06, 2020 13.75 13.91 13.75 13.84 12,058 -0.01(-0.07%)
Jan 03, 2020 13.86 14.00 13.85 13.85 17,700 -0.18(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.